ITC
Itc Ltd
Historical option data for ITC
06 Sep 2024 04:13 PM IST
| ITC 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 501.70 | 0 | 0.00 | 0 | 1,45,600 | 0 | ||||
| 5 Sept | 511.20 | 0 | 0.00 | 0 | -1,50,400 | 0 | ||||
| 4 Sept | 506.35 | 0 | 0.00 | 0 | -16,000 | 0 | ||||
| 3 Sept | 509.40 | 0 | 0.00 | 0 | 15,50,400 | 0 | ||||
| 2 Sept | 510.05 | 0 | 0.00 | 0 | 7,40,800 | 0 | ||||
| 30 Aug | 501.90 | 0 | 0.00 | 0 | 7,47,200 | 0 | ||||
| 29 Aug | 505.10 | 0 | 0.00 | 0 | 2,92,800 | 0 | ||||
| 28 Aug | 497.30 | 0 | 0.00 | 0 | 1,72,800 | 0 | ||||
| 27 Aug | 500.60 | 0 | 0.00 | 0 | 2,46,400 | 0 | ||||
| 26 Aug | 505.70 | 0 | 0.00 | 0 | 1,31,200 | 0 | ||||
| 23 Aug | 505.80 | 0 | 0.00 | 0 | -4,800 | 0 | ||||
| 22 Aug | 504.55 | 0 | 0.00 | 0 | 2,01,600 | 0 | ||||
| 21 Aug | 505.40 | 0 | 0.00 | 0 | 70,400 | 0 | ||||
| 20 Aug | 498.80 | 0 | 0.00 | 0 | 1,31,200 | 0 | ||||
| 19 Aug | 501.45 | 0 | 0.00 | 0 | 1,12,000 | 0 | ||||
| 16 Aug | 502.65 | 0 | 0.00 | 0 | 81,600 | 0 | ||||
| 14 Aug | 492.20 | 0 | 0.00 | 0 | 64,000 | 0 | ||||
|
|
||||||||||
| 13 Aug | 490.00 | 0 | 0.00 | 0 | 65,600 | 0 | ||||
| 12 Aug | 494.60 | 0 | 0.00 | 0 | 4,800 | 0 | ||||
| 9 Aug | 495.90 | 0 | 0.00 | 0 | 38,400 | 0 | ||||
| 8 Aug | 494.75 | 0 | 0.00 | 0 | 14,400 | 0 | ||||
| 7 Aug | 492.65 | 0 | 0.00 | 0 | 3,200 | 0 | ||||
| 6 Aug | 486.30 | 0 | 0.00 | 0 | 20,800 | 0 | ||||
| 5 Aug | 486.00 | 0 | 0.00 | 0 | 12,800 | 0 | ||||
| 2 Aug | 489.10 | 0 | 0.00 | 0 | 43,200 | 0 | ||||
| 1 Aug | 493.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 495.35 | 0 | 0.00 | 0 | 32,000 | 0 | ||||
| 30 Jul | 489.90 | 0 | 0 | 0 | 0 | |||||
For Itc Ltd - strike price 550 expiring on 26SEP2024
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 6 Sept ITC was trading at 501.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 145600 which increased total open position to 0
On 5 Sept ITC was trading at 511.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -150400 which decreased total open position to 0
On 4 Sept ITC was trading at 506.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 0
On 3 Sept ITC was trading at 509.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1550400 which increased total open position to 0
On 2 Sept ITC was trading at 510.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 740800 which increased total open position to 0
On 30 Aug ITC was trading at 501.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 747200 which increased total open position to 0
On 29 Aug ITC was trading at 505.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 292800 which increased total open position to 0
On 28 Aug ITC was trading at 497.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 172800 which increased total open position to 0
On 27 Aug ITC was trading at 500.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 246400 which increased total open position to 0
On 26 Aug ITC was trading at 505.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 131200 which increased total open position to 0
On 23 Aug ITC was trading at 505.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 0
On 22 Aug ITC was trading at 504.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 201600 which increased total open position to 0
On 21 Aug ITC was trading at 505.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 70400 which increased total open position to 0
On 20 Aug ITC was trading at 498.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 131200 which increased total open position to 0
On 19 Aug ITC was trading at 501.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 0
On 16 Aug ITC was trading at 502.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 81600 which increased total open position to 0
On 14 Aug ITC was trading at 492.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 0
On 13 Aug ITC was trading at 490.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 65600 which increased total open position to 0
On 12 Aug ITC was trading at 494.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 0
On 9 Aug ITC was trading at 495.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 0
On 8 Aug ITC was trading at 494.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 0
On 7 Aug ITC was trading at 492.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 0
On 6 Aug ITC was trading at 486.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 0
On 5 Aug ITC was trading at 486.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 0
On 2 Aug ITC was trading at 489.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 0
On 1 Aug ITC was trading at 493.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul ITC was trading at 495.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 0
On 30 Jul ITC was trading at 489.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ITC 550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 501.70 | 0 | 0.00 | 0 | -24,000 | 0 |
| 5 Sept | 511.20 | 0 | 0.00 | 0 | 11,200 | 0 |
| 4 Sept | 506.35 | 0 | 0.00 | 0 | 32,000 | 0 |
| 3 Sept | 509.40 | 0 | 0.00 | 0 | 64,000 | 0 |
| 2 Sept | 510.05 | 0 | 0.00 | 0 | 1,10,400 | 0 |
| 30 Aug | 501.90 | 0 | 0.00 | 0 | 22,400 | 0 |
| 29 Aug | 505.10 | 0 | 0.00 | 0 | 3,200 | 0 |
| 28 Aug | 497.30 | 0 | 0.00 | 0 | 8,000 | 0 |
| 27 Aug | 500.60 | 0 | 0.00 | 0 | 9,600 | 0 |
| 26 Aug | 505.70 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 505.80 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 504.55 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 505.40 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 498.80 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 501.45 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 502.65 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 492.20 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 490.00 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 494.60 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 495.90 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 494.75 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 492.65 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 486.30 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 486.00 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 489.10 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 493.70 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 495.35 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 489.90 | 0 | 0 | 0 | 0 | |
For Itc Ltd - strike price 550 expiring on 26SEP2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 6 Sept ITC was trading at 501.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 0
On 5 Sept ITC was trading at 511.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 0
On 4 Sept ITC was trading at 506.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 0
On 3 Sept ITC was trading at 509.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 0
On 2 Sept ITC was trading at 510.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 110400 which increased total open position to 0
On 30 Aug ITC was trading at 501.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 0
On 29 Aug ITC was trading at 505.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 0
On 28 Aug ITC was trading at 497.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 0
On 27 Aug ITC was trading at 500.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 0
On 26 Aug ITC was trading at 505.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug ITC was trading at 505.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug ITC was trading at 504.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug ITC was trading at 505.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug ITC was trading at 498.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug ITC was trading at 501.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug ITC was trading at 502.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug ITC was trading at 492.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug ITC was trading at 490.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug ITC was trading at 494.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug ITC was trading at 495.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug ITC was trading at 494.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug ITC was trading at 492.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug ITC was trading at 486.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug ITC was trading at 486.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug ITC was trading at 489.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug ITC was trading at 493.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul ITC was trading at 495.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul ITC was trading at 489.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0